Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander ADR (NY: SAN )

4.840 -0.030 (-0.62%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.132 4.157 4.107 4.122 501,803 -0.01(-0.17%)
Jun 29, 2005 4.114 4.154 4.104 4.129 388,855 +0.04(+1.05%)
Jun 28, 2005 4.047 4.104 4.047 4.086 479,326 +0.01(+0.17%)
Jun 27, 2005 4.075 4.097 4.047 4.079 880,263 +0.01(+0.17%)
Jun 24, 2005 4.082 4.097 4.061 4.072 240,787 -0.01(-0.26%)
Jun 23, 2005 4.125 4.139 4.079 4.082 1,042,380 -0.06(-1.46%)
Jun 22, 2005 4.154 4.171 4.135 4.143 554,906 -0.01(-0.34%)
Jun 21, 2005 4.129 4.157 4.104 4.157 752,143 +0.02(+0.60%)
Jun 20, 2005 4.122 4.143 4.093 4.132 527,933 -0.05(-1.11%)
Jun 17, 2005 4.136 4.178 4.122 4.178 584,126 +0.09(+2.09%)
Jun 16, 2005 4.082 4.104 4.068 4.093 295,575 +0.03(+0.79%)
Jun 15, 2005 4.082 4.086 4.029 4.061 347,553 +0.01(+0.35%)
Jun 14, 2005 4.033 4.065 4.029 4.047 456,006 +0.00(+0.00%)
Jun 13, 2005 4.029 4.063 4.015 4.047 300,632 -0.02(-0.44%)
Jun 10, 2005 4.075 4.104 4.043 4.065 343,339 -0.02(-0.52%)
Jun 09, 2005 4.057 4.097 4.047 4.086 641,443 +0.02(+0.44%)
Jun 08, 2005 4.104 4.118 4.054 4.068 551,815 -0.04(-0.95%)
Jun 07, 2005 4.089 4.161 4.089 4.107 854,976 +0.02(+0.61%)
Jun 06, 2005 4.086 4.100 4.068 4.082 445,891 +0.00(+0.00%)
Jun 03, 2005 4.114 4.129 4.068 4.082 450,668 -0.06(-1.38%)
Jun 02, 2005 4.111 4.146 4.107 4.139 398,689 +0.05(+1.22%)
Jun 01, 2005 4.050 4.143 4.040 4.089 651,277 +0.01(+0.17%)
May 31, 2005 4.097 4.104 4.072 4.082 592,555 -0.06(-1.54%)
May 27, 2005 4.125 4.168 4.111 4.146 473,426 +0.02(+0.43%)
May 26, 2005 4.136 4.146 4.111 4.129 387,169 -0.01(-0.17%)
May 25, 2005 4.171 4.171 4.125 4.136 1,121,331 -0.01(-0.34%)
May 24, 2005 4.139 4.171 4.125 4.150 401,218 -0.01(-0.26%)
May 23, 2005 4.161 4.189 4.143 4.161 674,316 +0.00(+0.00%)
May 20, 2005 4.154 4.171 4.125 4.161 1,316,883 -0.06(-1.52%)
May 19, 2005 4.203 4.235 4.196 4.225 379,302 +0.01(+0.34%)
May 18, 2005 4.146 4.235 4.146 4.210 1,056,709 +0.07(+1.81%)
May 17, 2005 4.114 4.146 4.100 4.136 560,806 -0.01(-0.26%)
May 16, 2005 4.104 4.161 4.104 4.146 2,159,217 +0.03(+0.69%)
May 13, 2005 4.129 4.168 4.089 4.118 4,515,671 +0.05(+1.31%)
May 12, 2005 4.107 4.118 4.065 4.065 1,809,696 -0.09(-2.23%)
May 11, 2005 4.154 4.161 4.122 4.157 514,447 +0.01(+0.26%)
May 10, 2005 4.168 4.182 4.139 4.146 468,930 -0.11(-2.59%)
May 09, 2005 4.225 4.257 4.196 4.257 520,066 +0.02(+0.59%)
May 06, 2005 4.235 4.267 4.200 4.232 432,967 -0.03(-0.67%)
May 05, 2005 4.275 4.292 4.235 4.260 998,831 -0.02(-0.58%)
May 04, 2005 4.235 4.310 4.235 4.285 337,439 +0.06(+1.35%)
May 03, 2005 4.214 4.250 4.207 4.228 642,848 +0.06(+1.54%)
May 02, 2005 4.164 4.175 4.143 4.164 614,470 +0.04(+0.86%)
Apr 29, 2005 4.132 4.157 4.100 4.129 503,208 +0.02(+0.61%)
Apr 28, 2005 4.097 4.164 4.093 4.104 552,658 -0.04(-1.03%)
Apr 27, 2005 4.132 4.182 4.093 4.146 753,829 -0.05(-1.19%)
Apr 26, 2005 4.196 4.250 4.182 4.196 514,728 -0.05(-1.09%)
Apr 25, 2005 4.218 4.257 4.214 4.243 910,608 +0.01(+0.25%)
Apr 22, 2005 4.239 4.257 4.200 4.232 672,068 +0.01(+0.17%)
Apr 21, 2005 4.218 4.235 4.189 4.225 575,978 +0.04(+1.02%)
Apr 20, 2005 4.196 4.228 4.171 4.182 770,406 -0.03(-0.76%)
Apr 19, 2005 4.218 4.232 4.186 4.214 554,344 +0.02(+0.51%)
Apr 18, 2005 4.171 4.218 4.154 4.193 766,191 -0.00(-0.08%)
Apr 15, 2005 4.239 4.253 4.146 4.196 727,699 -0.07(-1.75%)
Apr 14, 2005 4.299 4.307 4.253 4.271 919,036 -0.04(-0.83%)
Apr 13, 2005 4.328 4.353 4.299 4.307 437,743 -0.04(-0.98%)
Apr 12, 2005 4.307 4.353 4.282 4.349 1,029,456 -0.03(-0.65%)
Apr 11, 2005 4.356 4.388 4.342 4.378 834,466 +0.02(+0.41%)
Apr 08, 2005 4.349 4.374 4.335 4.360 836,433 +0.01(+0.16%)
Apr 07, 2005 4.310 4.371 4.310 4.353 446,172 +0.04(+0.99%)
Apr 06, 2005 4.314 4.339 4.299 4.310 638,633 +0.02(+0.50%)
Apr 05, 2005 4.260 4.307 4.260 4.289 724,328 +0.04(+0.84%)
Apr 04, 2005 4.225 4.267 4.186 4.253 1,074,410 -0.03(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.